コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[6238]	26/10/29	1,422	1,438	1,403	1,438	+12.0	+0.84	299,600	38,087,933,952
[6238]	26/10/28	1,475	1,475	1,417	1,426	-46.0	-3.12	141,200	37,770,092,544
[6238]	26/10/27	1,461	1,496	1,460	1,472	-13.0	-0.88	88,700	38,988,484,608
[6238]	26/10/26	1,502	1,509	1,460	1,485	-5.0	-0.34	214,600	39,332,810,752
[6238]	26/10/23	1,525	1,542	1,480	1,490	-38.0	-2.49	170,700	39,465,246,720
[6238]	26/10/22	1,510	1,540	1,501	1,528	+21.0	+1.39	196,300	40,471,740,416
[6238]	26/10/21	1,485	1,509	1,462	1,507	+52.0	+3.57	229,000	39,915,520,000
[6238]	26/10/20	1,474	1,479	1,445	1,455	0	+0.00	101,400	38,538,211,328
[6238]	26/10/19	1,496	1,497	1,455	1,455	-34.0	-2.28	84,200	38,538,211,328
[6238]	26/10/16	1,464	1,501	1,460	1,489	+37.0	+2.55	122,100	39,438,757,888
[6238]	26/10/15	1,458	1,475	1,445	1,452	-11.0	-0.75	140,000	38,458,748,928
[6238]	26/10/14	1,465	1,474	1,444	1,463	+8.0	+0.55	91,900	38,750,101,504
[6238]	26/10/13	1,450	1,469	1,446	1,455	+21.0	+1.46	117,500	38,538,211,328
[6238]	26/10/09	1,421	1,448	1,418	1,434	+29.0	+2.06	98,300	37,981,986,816
[6238]	26/10/08	1,410	1,417	1,394	1,405	-13.0	-0.92	76,900	37,213,872,128
[6238]	26/10/07	1,422	1,439	1,405	1,418	-7.0	-0.49	87,200	37,558,198,272
[6238]	26/10/06	1,389	1,433	1,389	1,425	+31.0	+2.22	95,700	37,743,607,808
[6238]	26/10/05	1,410	1,410	1,372	1,394	-22.0	-1.55	126,900	36,922,519,552
[6238]	26/10/02	1,410	1,426	1,400	1,416	-2.0	-0.14	99,500	37,505,224,704
[6238]	26/10/01	1,403	1,425	1,392	1,418	+7.0	+0.50	116,800	37,558,198,272
[6238]	26/09/30	1,430	1,430	1,391	1,411	-18.0	-1.26	102,500	37,372,792,832
[6238]	26/09/29	1,417	1,440	1,404	1,429	+12.0	+0.85	119,900	37,849,554,944
[6238]	26/09/28	1,450	1,456	1,405	1,417	-16.0	-1.12	114,500	37,531,713,536
[6238]	26/09/25	1,441	1,447	1,425	1,433	-18.0	-1.24	124,600	37,955,502,080
[6238]	26/09/24	1,476	1,479	1,447	1,451	-28.0	-1.89	118,400	38,432,264,192
[6238]	26/09/18	1,471	1,484	1,453	1,479	+8.0	+0.54	89,500	39,173,890,048
[6238]	26/09/17	1,455	1,482	1,442	1,471	+16.0	+1.10	72,800	38,961,995,776
[6238]	26/09/16	1,461	1,465	1,432	1,455	-4.0	-0.27	57,200	38,538,211,328
[6238]	26/09/15	1,468	1,477	1,445	1,459	+2.0	+0.14	87,400	38,644,158,464
[6238]	26/09/14	1,440	1,460	1,427	1,457	+23.0	+1.60	178,500	38,591,184,896
[6238]	26/09/11	1,365	1,436	1,359	1,434	+39.0	+2.80	166,200	37,981,986,816
[6238]	26/09/10	1,391	1,395	1,374	1,395	+4.0	+0.29	80,800	36,949,004,288
[6238]	26/09/09	1,417	1,417	1,382	1,391	-26.0	-1.83	175,400	36,843,057,152
[6238]	26/09/08	1,415	1,437	1,410	1,417	-20.0	-1.39	83,100	37,531,713,536
[6238]	26/09/07	1,431	1,442	1,417	1,437	+7.0	+0.49	157,200	38,061,449,216
[6238]	26/09/04	1,425	1,434	1,410	1,430	-1.0	-0.07	75,500	37,876,039,680
[6238]	26/09/03	1,446	1,456	1,429	1,431	+4.0	+0.28	109,000	37,902,528,512
[6238]	26/09/02	1,432	1,456	1,417	1,427	0	+0.00	118,500	37,796,581,376
[6238]	26/09/01	1,420	1,428	1,409	1,427	-5.0	-0.35	62,600	37,796,581,376
[6238]	26/08/31	1,405	1,439	1,397	1,432	+32.0	+2.29	85,500	37,929,013,248
[6238]	26/08/28	1,410	1,418	1,394	1,400	-10.0	-0.71	80,300	37,081,440,256
[6238]	26/08/27	1,414	1,420	1,398	1,410	-14.0	-0.98	81,100	37,346,308,096
[6238]	26/08/26	1,410	1,433	1,410	1,424	+9.0	+0.64	64,700	37,717,118,976
[6238]	26/08/25	1,429	1,438	1,404	1,415	-14.0	-0.98	81,900	37,478,739,968
[6238]	26/08/24	1,449	1,461	1,419	1,429	+37.0	+2.66	151,700	37,849,554,944
[6238]	26/08/21	1,428	1,435	1,388	1,392	-32.0	-2.25	116,800	36,869,545,984
[6238]	26/08/20	1,376	1,424	1,371	1,424	+54.0	+3.94	147,900	37,717,118,976
[6238]	26/08/19	1,380	1,385	1,362	1,370	-31.0	-2.21	85,200	36,286,836,736
[6238]	26/08/18	1,380	1,410	1,359	1,401	+14.0	+1.01	120,800	37,107,924,992
[6238]	26/08/17	1,362	1,392	1,359	1,387	+39.0	+2.89	111,800	36,737,110,016
[6238]	26/08/14	1,343	1,360	1,332	1,348	+1.0	+0.07	66,200	35,704,127,488
[6238]	26/08/13	1,363	1,374	1,323	1,347	-2.0	-0.15	92,600	35,677,642,752
[6238]	26/08/12	1,380	1,387	1,341	1,349	-29.0	-2.10	116,900	35,730,616,320
[6238]	26/08/10	1,385	1,387	1,302	1,378	-25.0	-1.78	286,300	36,498,731,008
[6238]	26/08/07	1,390	1,432	1,390	1,403	+3.0	+0.21	159,200	37,160,898,560
[6238]	26/08/06	1,369	1,400	1,369	1,400	+26.0	+1.89	72,700	37,081,440,256
[6238]	26/08/05	1,378	1,382	1,366	1,374	+9.0	+0.66	54,200	36,392,783,872
[6238]	26/08/04	1,369	1,374	1,354	1,365	-4.0	-0.29	73,200	36,154,404,864
[6238]	26/08/03	1,385	1,396	1,345	1,369	-18.0	-1.30	111,400	36,260,347,904
[6238]	26/07/31	1,380	1,409	1,371	1,387	-13.0	-0.93	74,700	36,737,110,016
[6238]	26/07/30	1,400	1,417	1,396	1,400	-7.0	-0.50	93,400	37,081,440,256
[6238]	26/07/29	1,396	1,409	1,385	1,407	+15.0	+1.08	89,600	37,266,845,696
[6238]	26/07/28	1,389	1,395	1,373	1,392	+3.0	+0.22	81,000	36,869,545,984
[6238]	26/07/27	1,367	1,389	1,363	1,389	+32.0	+2.36	83,300	36,790,083,584
[6238]	26/07/24	1,340	1,366	1,332	1,357	+2.0	+0.15	80,900	35,942,510,592
[6238]	26/07/23	1,356	1,360	1,337	1,355	-1.0	-0.07	57,500	35,889,537,024
[6238]	26/07/22	1,374	1,376	1,347	1,356	-23.0	-1.67	110,300	35,916,021,760
[6238]	26/07/21	1,390	1,396	1,364	1,379	+39.0	+2.91	136,600	36,525,215,744
[6238]	26/07/17	1,390	1,400	1,328	1,340	-53	-3.80	84,700	-
[6238]	26/07/16	1,395	1,400	1,383	1,393	-3	-0.21	40,100	-
[6238]	26/07/15	1,404	1,410	1,383	1,396	0	0.00	83,500	-
[6238]	26/07/14	1,372	1,410	1,372	1,396	+3	+0.22	68,800	-
[6238]	26/07/13	1,398	1,401	1,364	1,393	-2	-0.14	91,500	-
[6238]	26/07/10	1,400	1,412	1,391	1,395	-3	-0.21	75,800	-
[6238]	26/07/09	1,416	1,416	1,389	1,398	-2	-0.14	70,200	-
[6238]	26/07/08	1,399	1,405	1,387	1,400	-2	-0.14	76,000	-
[6238]	26/07/07	1,395	1,414	1,383	1,402	+7	+0.50	133,600	-
[6238]	26/07/06	1,372	1,405	1,367	1,395	+26	+1.90	132,500	-
[6238]	26/07/03	1,376	1,383	1,360	1,369	-15	-1.08	87,100	-
[6238]	26/07/02	1,358	1,402	1,358	1,384	+36	+2.67	143,900	-
[6238]	26/07/01	1,368	1,371	1,348	1,348	-16	-1.17	95,300	-
[6238]	26/06/30	1,355	1,370	1,338	1,364	+9	+0.66	104,700	-
[6238]	26/06/29	1,356	1,367	1,338	1,355	-2	-0.15	104,600	-
[6238]	26/06/26	1,353	1,357	1,340	1,357	+4	+0.30	96,800	-
[6238]	26/06/25	1,379	1,382	1,338	1,353	-11	-0.81	105,200	-
[6238]	26/06/24	1,343	1,383	1,343	1,364	+29	+2.17	128,200	-
[6238]	26/06/23	1,341	1,346	1,328	1,335	+7	+0.53	92,700	-
[6238]	26/06/22	1,329	1,356	1,328	1,328	+3	+0.23	117,200	-
[6238]	26/06/19	1,367	1,380	1,315	1,325	-56	-4.06	228,500	-
[6238]	26/06/18	1,383	1,409	1,380	1,381	0	0.00	115,200	-
[6238]	26/06/17	1,380	1,408	1,380	1,381	+3	+0.22	111,300	-
[6238]	26/06/16	1,364	1,378	1,355	1,378	+14	+1.03	103,500	-
[6238]	26/06/15	1,372	1,387	1,362	1,364	+7	+0.52	86,600	-
[6238]	26/06/12	1,375	1,386	1,355	1,357	-7	-0.51	122,400	-
[6238]	26/06/11	1,362	1,371	1,340	1,364	-7	-0.51	91,700	-
[6238]	26/06/10	1,350	1,421	1,350	1,371	+32	+2.39	269,800	-
[6238]	26/06/09	1,336	1,345	1,317	1,339	+26	+1.98	120,000	-
[6238]	26/06/08	1,314	1,340	1,305	1,313	-6	-0.45	115,600	-
[6238]	26/06/05	1,253	1,328	1,236	1,319	+66	+5.27	216,500	-
[6238]	26/06/04	1,327	1,327	1,244	1,253	-74	-5.58	118,300	-
[6238]	26/06/03	1,313	1,340	1,313	1,327	+7	+0.53	106,500	-
[6238]	26/06/02	1,327	1,329	1,289	1,320	-19	-1.42	178,700	-
[6238]	26/06/01	1,335	1,349	1,327	1,339	+7	+0.53	192,400	-
[6238]	26/05/29	1,310	1,335	1,294	1,332	+35	+2.70	178,100	-
[6238]	26/05/28	1,272	1,298	1,253	1,297	+17	+1.33	155,200	-
[6238]	26/05/27	1,240	1,288	1,234	1,280	+34	+2.73	200,400	-
[6238]	26/05/26	1,226	1,248	1,209	1,246	+20	+1.63	151,800	-
[6238]	26/05/25	1,279	1,279	1,203	1,226	-23	-1.84	181,100	-
[6238]	26/05/22	1,249	1,264	1,234	1,249	+1.0	+0.08	102,300	-
[6238]	26/05/21	1,235	1,255	1,215	1,248	+13.0	+1.05	131,300	-
[6238]	26/05/20	1,220	1,240	1,194	1,235	+20.0	+1.65	193,800	-
[6238]	26/05/19	1,212	1,218	1,192	1,215	+3.0	+0.25	249,300	-
[6238]	26/05/18	1,169	1,233	1,165	1,212	+34.0	+2.89	307,900	-
[6238]	26/05/15	1,188	1,250	1,150	1,178	-122.0	-9.38	570,500	-
[6238]	26/05/14	1,340	1,343	1,284	1,300	-43.0	-3.20	173,400	-
[6238]	26/05/13	1,314	1,352	1,294	1,343	+29.0	+2.21	198,200	-
[6238]	26/05/12	1,320	1,325	1,309	1,314	0	+0.00	121,000	-
[6238]	26/05/11	1,300	1,336	1,297	1,314	+14.0	+1.08	173,500	-
[6238]	26/05/08	1,300	1,300	1,272	1,300	+9.0	+0.70	84,300	-
[6238]	26/05/07	1,288	1,299	1,276	1,291	+17.0	+1.33	79,900	-
[6238]	26/05/01	1,271	1,277	1,258	1,274	-4.0	-0.31	117,800	-
[6238]	26/04/30	1,261	1,281	1,261	1,278	-9.0	-0.70	111,700	-
[6238]	26/04/28	1,279	1,287	1,269	1,287	+4.0	+0.31	163,200	-
[6238]	26/04/27	1,295	1,312	1,275	1,283	+2	+0.16	148,600	-
[6238]	26/04/24	1,291	1,297	1,276	1,281	-24	-1.84	93,000	-
[6238]	26/04/23	1,331	1,332	1,283	1,305	-41	-3.05	251,000	-
[6238]	26/04/22	1,357	1,388	1,344	1,346	+19	+1.43	297,500	-
[6238]	26/04/21	1,336	1,345	1,315	1,327	+21	+1.61	146,100	-
[6238]	26/04/20	1,358	1,358	1,304	1,306	-38	-2.83	101,100	-
[6238]	26/04/17	1,374	1,384	1,344	1,344	-31	-2.25	80,100	-
[6238]	26/04/16	1,351	1,388	1,351	1,375	+19	+1.40	165,800	-
[6238]	26/04/15	1,356	1,380	1,347	1,356	+18	+1.35	215,900	-
[6238]	26/04/14	1,325	1,339	1,318	1,338	+15	+1.13	116,300	-
[6238]	26/04/13	1,326	1,335	1,311	1,323	-3	-0.23	67,900	-
[6238]	26/04/10	1,334	1,349	1,319	1,326	0	0.00	97,100	-
[6238]	26/04/09	1,349	1,349	1,315	1,326	-23	-1.70	90,900	-
[6238]	26/04/08	1,336	1,355	1,330	1,349	+23	+1.73	155,600	-
[6238]	26/04/07	1,350	1,356	1,319	1,326	-9	-0.67	172,100	-
[6238]	26/04/06	1,320	1,338	1,314	1,335	+4	+0.30	103,000	-
[6238]	26/04/03	1,311	1,345	1,311	1,331	+20	+1.53	214,000	-
[6238]	26/04/02	1,315	1,348	1,299	1,311	+10	+0.77	282,500	-
[6238]	26/04/01	1,272	1,301	1,259	1,301	+72	+5.86	242,800	-
[6238]	26/03/31	1,203	1,247	1,203	1,229	+4	+0.33	140,100	-
[6238]	26/03/30	1,222	1,236	1,210	1,225	-63	-4.89	387,100	-
[6238]	26/03/27	1,300	1,300	1,265	1,288	+18	+1.42	433,900	-
[6238]	26/03/26	1,278	1,294	1,255	1,270	+16	+1.28	191,300	-
[6238]	26/03/25	1,231	1,261	1,231	1,254	+26	+2.12	206,200	-
[6238]	26/03/24	1,218	1,234	1,211	1,228	+45	+3.80	200,900	-
[6238]	26/03/23	1,211	1,211	1,179	1,183	-50	-4.06	204,000	-
[6238]	26/03/19	1,265	1,265	1,233	1,233	-45	-3.52	188,100	-
[6238]	26/03/18	1,270	1,280	1,263	1,278	+5	+0.39	148,200	-
[6238]	26/03/17	1,296	1,296	1,268	1,273	+1	+0.08	206,100	-
[6238]	26/03/16	1,299	1,310	1,267	1,272	-22	-1.70	276,100	-
[6238]	26/03/13	1,290	1,307	1,283	1,294	-7	-0.54	194,800	-
[6238]	26/03/12	1,302	1,356	1,299	1,301	-18	-1.36	594,200	-
[6238]	26/03/11	1,271	1,322	1,266	1,319	+73	+5.86	402,400	-
[6238]	26/03/10	1,239	1,249	1,212	1,246	+16	+1.30	232,600	-
[6238]	26/03/09	1,205	1,230	1,195	1,230	-5	-0.40	407,700	-
[6238]	26/03/06	1,209	1,235	1,208	1,235	+27	+2.24	189,300	-
[6238]	26/03/05	1,216	1,230	1,199	1,208	+18	+1.51	195,200	-
[6238]	26/03/04	1,180	1,210	1,167	1,190	+8	+0.68	320,100	-
[6238]	26/03/03	1,250	1,250	1,182	1,182	-72	-5.74	223,300	-
[6238]	26/03/02	1,237	1,263	1,227	1,254	-4	-0.32	289,300	-
[6238]	26/02/27	1,219	1,265	1,197	1,258	+79	+6.70	413,200	-
[6238]	26/02/26	1,187	1,195	1,176	1,179	-16	-1.34	243,900	-
[6238]	26/02/25	1,198	1,204	1,183	1,195	-4	-0.33	238,600	-
[6238]	26/02/24	1,174	1,208	1,154	1,199	+19	+1.61	228,800	-
[6238]	26/02/20	1,204	1,213	1,175	1,180	-25	-2.07	176,600	-
[6238]	26/02/19	1,200	1,211	1,172	1,205	+19	+1.60	346,900	-
[6238]	26/02/18	1,155	1,190	1,144	1,186	+70	+6.27	567,200	-
[6238]	26/02/17	1,102	1,129	1,095	1,116	+31	+2.86	307,100	-
[6238]	26/02/16	1,099	1,107	1,071	1,085	+56	+5.44	398,600	-
[6238]	26/02/13	1,055	1,055	1,028	1,029	-31	-2.92	185,500	-
[6238]	26/02/12	1,070	1,071	1,060	1,060	-1	-0.09	132,500	-
[6238]	26/02/10	1,052	1,061	1,050	1,061	+9	+0.86	79,200	-
[6238]	26/02/09	1,056	1,056	1,044	1,052	+11	+1.06	108,700	-
[6238]	26/02/06	1,050	1,053	1,039	1,041	-9	-0.86	93,600	-
[6238]	26/02/05	1,045	1,056	1,041	1,050	+11	+1.06	80,400	-
[6238]	26/02/04	1,039	1,045	1,036	1,039	+4	+0.39	68,700	-
[6238]	26/02/03	1,030	1,040	1,026	1,035	+13	+1.27	90,600	-
[6238]	26/02/02	1,032	1,037	1,022	1,022	-7	-0.68	107,500	-
[6238]	26/01/30	1,017	1,032	1,017	1,029	+6	+0.59	92,800	-
[6238]	26/01/29	1,016	1,023	1,004	1,023	+6	+0.59	109,500	-
[6238]	26/01/28	1,027	1,027	1,013	1,017	-13	-1.26	108,500	-
[6238]	26/01/27	1,035	1,035	1,026	1,030	-4	-0.39	93,900	-
[6238]	26/01/26	1,057	1,057	1,032	1,034	-35	-3.27	172,000	-
[6238]	26/01/23	1,063	1,071	1,060	1,069	+6	+0.56	85,200	-
[6238]	26/01/22	1,049	1,066	1,048	1,063	+18	+1.72	84,600	-
[6238]	26/01/21	1,050	1,050	1,037	1,045	-7	-0.67	85,200	-
[6238]	26/01/20	1,060	1,060	1,050	1,052	-8	-0.75	79,200	-
[6238]	26/01/19	1,065	1,066	1,055	1,060	-4	-0.38	62,300	-
[6238]	26/01/16	1,069	1,071	1,055	1,064	-7	-0.65	69,600	-
[6238]	26/01/15	1,066	1,073	1,063	1,071	+5	+0.47	51,100	-
[6238]	26/01/14	1,070	1,073	1,060	1,066	0	0.00	58,100	-
[6238]	26/01/13	1,077	1,080	1,058	1,066	-9	-0.84	120,600	-
[6238]	26/01/09	1,073	1,080	1,072	1,075	+8	+0.75	41,900	-
[6238]	26/01/08	1,072	1,078	1,067	1,067	-15	-1.39	50,700	-
[6238]	26/01/07	1,064	1,083	1,057	1,082	+18	+1.69	80,500	-
[6238]	26/01/06	1,053	1,069	1,053	1,064	+10	+0.95	92,800	-
[6238]	26/01/05	1,069	1,073	1,053	1,054	-14	-1.31	104,300	-
[6238]	25/12/30	1,067	1,071	1,064	1,068	-3	-0.28	33,100	-
[6238]	25/12/29	1,074	1,075	1,064	1,071	+1	+0.09	60,400	-
[6238]	25/12/26	1,071	1,073	1,067	1,070	+1	+0.09	53,900	-
[6238]	25/12/25	1,067	1,072	1,061	1,069	+4	+0.38	68,100	-
[6238]	25/12/24	1,063	1,072	1,062	1,065	-10	-0.93	77,900	-
[6238]	25/12/23	1,053	1,076	1,053	1,075	+19	+1.80	87,700	-
[6238]	25/12/22	1,065	1,069	1,052	1,056	-3	-0.28	81,300	-
[6238]	25/12/19	1,051	1,061	1,049	1,059	+8	+0.76	87,800	-
[6238]	25/12/18	1,045	1,054	1,040	1,051	0	0.00	63,200	-
[6238]	25/12/17	1,052	1,057	1,045	1,051	0	0.00	79,500	-
[6238]	25/12/16	1,059	1,060	1,050	1,051	-6	-0.57	84,900	-
[6238]	25/12/15	1,053	1,063	1,049	1,057	+7	+0.67	107,500	-
[6238]	25/12/12	1,044	1,055	1,044	1,050	+10	+0.96	77,800	-
[6238]	25/12/11	1,059	1,062	1,040	1,040	-18	-1.70	112,800	-
[6238]	25/12/10	1,051	1,060	1,051	1,058	+7	+0.67	60,900	-
[6238]	25/12/09	1,060	1,063	1,045	1,051	-13	-1.22	66,800	-
[6238]	25/12/08	1,046	1,064	1,046	1,064	+26	+2.50	87,500	-
[6238]	25/12/05	1,051	1,054	1,036	1,038	-21	-1.98	97,500	-
[6238]	25/12/04	1,041	1,059	1,041	1,059	+18	+1.73	122,800	-
[6238]	25/12/03	1,055	1,055	1,031	1,041	-18	-1.70	159,400	-
[6238]	25/12/02	1,057	1,071	1,050	1,059	+7	+0.67	184,300	-
[6238]	25/12/01	1,068	1,068	1,046	1,052	-17	-1.59	124,300	-
[6238]	25/11/28	1,065	1,080	1,062	1,069	+5	+0.47	74,100	-
[6238]	25/11/27	1,073	1,075	1,062	1,064	-9	-0.84	48,100	-
[6238]	25/11/26	1,074	1,081	1,069	1,073	+7	+0.66	60,000	-
[6238]	25/11/25	1,088	1,089	1,063	1,066	-18	-1.66	94,600	-
[6238]	25/11/21	1,042	1,084	1,042	1,084	+33	+3.14	91,800	-
[6238]	25/11/20	1,049	1,058	1,046	1,051	+4	+0.38	76,600	-
[6238]	25/11/19	1,055	1,059	1,041	1,047	-6	-0.57	135,900	-
[6238]	25/11/18	1,071	1,071	1,045	1,053	-22	-2.05	115,600	-
[6238]	25/11/17	1,091	1,097	1,050	1,075	-11	-1.01	257,400	-
[6238]	25/11/14	1,121	1,125	1,073	1,086	+37	+3.53	336,900	-
[6238]	25/11/13	1,068	1,075	1,043	1,049	-19	-1.78	95,700	-
[6238]	25/11/12	1,030	1,070	1,030	1,068	+35	+3.39	129,300	-
[6238]	25/11/11	1,036	1,038	1,024	1,033	-1	-0.10	83,200	-
[6238]	25/11/10	1,040	1,045	1,033	1,034	+1	+0.10	90,400	-
[6238]	25/11/07	1,033	1,037	1,025	1,033	0	0.00	61,500	-
[6238]	25/11/06	1,030	1,043	1,026	1,033	+5	+0.49	79,300	-
[6238]	25/11/05	1,031	1,035	1,017	1,028	-8	-0.77	100,400	-
[6238]	25/11/04	1,039	1,048	1,030	1,036	-9	-0.86	71,900	-
[6238]	25/10/31	1,031	1,045	1,024	1,045	+11	+1.06	115,100	-
[6238]	25/10/30	1,046	1,050	1,034	1,034	-12	-1.15	234,200	-
[6238]	25/10/29	1,059	1,063	1,044	1,046	-11	-1.04	112,900	-
[6238]	25/10/28	1,091	1,091	1,057	1,057	-35	-3.21	108,600	-
[6238]	25/10/27	1,092	1,110	1,090	1,092	-1	-0.09	66,500	-
[6238]	25/10/24	1,110	1,113	1,093	1,093	-16	-1.44	59,200	-
[6238]	25/10/23	1,099	1,110	1,098	1,109	+9	+0.82	78,300	-
[6238]	25/10/22	1,101	1,108	1,099	1,100	+4	+0.36	63,900	-
[6238]	25/10/21	1,093	1,107	1,089	1,096	+7	+0.64	126,400	-
[6238]	25/10/20	1,101	1,102	1,079	1,089	-8	-0.73	83,400	-
[6238]	25/10/17	1,105	1,105	1,093	1,097	-8	-0.72	46,300	-
[6238]	25/10/16	1,092	1,107	1,092	1,105	+17	+1.56	53,700	-
[6238]	25/10/15	1,088	1,092	1,074	1,088	+12	+1.12	63,000	-
[6238]	25/10/14	1,099	1,108	1,065	1,076	-40	-3.58	108,800	-
[6238]	25/10/10	1,121	1,126	1,113	1,116	-12	-1.06	90,500	-
[6238]	25/10/09	1,123	1,132	1,117	1,128	+5	+0.45	76,500	-
[6238]	25/10/08	1,124	1,143	1,120	1,123	+1	+0.09	79,000	-
[6238]	25/10/07	1,129	1,132	1,120	1,122	-7	-0.62	65,400	-
[6238]	25/10/06	1,132	1,135	1,117	1,129	+10	+0.89	102,300	-
[6238]	25/10/03	1,102	1,126	1,101	1,119	+15	+1.36	107,300	-
[6238]	25/10/02	1,097	1,104	1,094	1,104	+11	+1.01	86,200	-
[6238]	25/10/01	1,103	1,109	1,085	1,093	-10	-0.91	97,600	-
[6238]	25/09/30	1,103	1,118	1,103	1,103	-5	-0.45	72,400	-
[6238]	25/09/29	1,125	1,130	1,103	1,108	-2	-0.18	75,400	-
[6238]	25/09/26	1,101	1,112	1,097	1,110	+10	+0.91	80,200	-
[6238]	25/09/25	1,101	1,105	1,097	1,100	+7	+0.64	59,600	-
[6238]	25/09/24	1,093	1,097	1,083	1,093	-6	-0.55	79,600	-
[6238]	25/09/22	1,101	1,106	1,096	1,099	+1	+0.09	91,500	-
[6238]	25/09/19	1,121	1,121	1,092	1,098	-18	-1.61	141,500	-
[6238]	25/09/18	1,145	1,145	1,110	1,116	-26	-2.28	207,900	-
[6238]	25/09/17	1,149	1,157	1,134	1,142	-6	-0.52	99,500	-
[6238]	25/09/16	1,124	1,164	1,121	1,148	+31	+2.78	157,500	-
[6238]	25/09/12	1,117	1,122	1,115	1,117	0	0.00	62,800	-
[6238]	25/09/11	1,120	1,128	1,111	1,117	+4	+0.36	116,400	-
[6238]	25/09/10	1,122	1,127	1,112	1,113	+1	+0.09	76,400	-
[6238]	25/09/09	1,126	1,132	1,110	1,112	-8	-0.71	119,400	-
[6238]	25/09/08	1,120	1,129	1,112	1,120	+20	+1.82	141,000	-
[6238]	25/09/05	1,100	1,109	1,096	1,100	+5	+0.46	121,300	-